Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesa Royalty Trust (NY: MTR )

7.916 -0.474 (-5.65%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 15.45 18.29 15.45 16.58 113,208 +1.76(+11.89%)
May 27, 2022 22.61 23.71 13.42 14.82 317,227 -5.29(-26.31%)
May 26, 2022 17.57 20.99 17.57 20.11 194,965 +2.51(+14.29%)
May 25, 2022 16.46 17.59 15.51 17.59 73,549 +1.48(+9.20%)
May 24, 2022 15.76 16.46 15.24 16.11 83,189 +0.71(+4.62%)
May 23, 2022 13.40 16.01 13.40 15.40 135,485 +3.16(+25.80%)
May 20, 2022 11.34 12.57 10.93 12.24 42,116 +1.05(+9.40%)
May 19, 2022 11.06 11.88 10.94 11.19 30,845 -0.21(-1.87%)
May 18, 2022 11.39 11.67 10.93 11.40 19,787 -0.10(-0.87%)
May 17, 2022 11.23 11.85 11.23 11.50 31,038 +0.38(+3.43%)
May 16, 2022 9.844 11.54 9.844 11.12 41,841 +1.17(+11.74%)
May 13, 2022 10.23 10.63 9.400 9.953 42,945 -0.18(-1.74%)
May 12, 2022 10.98 10.98 9.802 10.13 29,681 -0.59(-5.55%)
May 11, 2022 10.38 10.75 10.38 10.72 20,519 +0.34(+3.23%)
May 10, 2022 10.66 10.87 9.786 10.39 84,346 -0.67(-6.06%)
May 09, 2022 13.20 13.20 10.51 11.06 98,805 -2.22(-16.72%)
May 06, 2022 11.13 14.02 10.89 13.28 151,355 +2.36(+21.64%)
May 05, 2022 10.87 11.04 10.47 10.92 57,026 +0.47(+4.49%)
May 04, 2022 10.88 10.88 10.24 10.45 29,468 +0.28(+2.80%)
May 03, 2022 10.81 10.81 10.05 10.16 43,099 +0.17(+1.68%)
May 02, 2022 10.20 10.89 9.961 9.995 27,783 -0.06(-0.58%)
Apr 29, 2022 10.14 10.87 9.970 10.05 50,907 +0.19(+1.95%)
Apr 28, 2022 10.10 10.10 9.601 9.861 19,036 +0.44(+4.64%)
Apr 27, 2022 9.183 9.947 9.009 9.424 22,145 +0.44(+4.90%)
Apr 26, 2022 8.644 9.271 8.644 8.984 27,283 +0.21(+2.37%)
Apr 25, 2022 9.208 9.358 8.087 8.776 113,649 -0.86(-8.88%)
Apr 22, 2022 10.46 10.65 9.632 9.632 22,528 -0.95(-9.02%)
Apr 21, 2022 10.96 10.96 10.05 10.59 33,718 -0.24(-2.22%)
Apr 20, 2022 10.05 10.84 10.03 10.83 28,747 +0.68(+6.71%)
Apr 19, 2022 10.79 10.89 9.972 10.15 48,483 -0.44(-4.16%)
Apr 18, 2022 9.914 10.59 9.466 10.59 76,158 +1.08(+11.35%)
Apr 14, 2022 9.133 9.864 8.901 9.507 59,087 +0.42(+4.57%)
Apr 13, 2022 8.801 9.092 8.395 9.092 52,899 +0.48(+5.63%)
Apr 12, 2022 8.054 8.615 7.981 8.607 22,108 +0.54(+6.76%)
Apr 11, 2022 8.303 8.311 7.670 8.062 39,310 -0.21(-2.51%)
Apr 08, 2022 7.863 8.303 7.863 8.270 50,177 +0.46(+5.84%)
Apr 07, 2022 7.871 7.971 7.639 7.813 20,126 +0.13(+1.67%)
Apr 06, 2022 7.971 7.971 7.591 7.684 23,456 -0.11(-1.44%)
Apr 05, 2022 7.888 7.953 7.556 7.797 31,795 +0.09(+1.19%)
Apr 04, 2022 7.622 7.880 7.406 7.705 79,383 +0.30(+4.04%)
Apr 01, 2022 7.074 7.423 7.058 7.406 15,006 +0.25(+3.48%)
Mar 31, 2022 7.024 7.415 6.858 7.157 19,666 -0.05(-0.69%)
Mar 30, 2022 7.249 7.539 7.058 7.207 26,779 -0.06(-0.88%)
Mar 29, 2022 7.961 7.961 7.140 7.271 62,608 -0.54(-6.93%)
Mar 28, 2022 8.757 8.757 7.460 7.813 126,701 -0.61(-7.21%)
Mar 25, 2022 7.796 8.863 7.796 8.420 139,512 +0.62(+8.00%)
Mar 24, 2022 7.279 7.961 7.268 7.796 91,542 +0.59(+8.20%)
Mar 23, 2022 6.787 7.205 6.787 7.205 20,695 +0.17(+2.39%)
Mar 22, 2022 6.976 7.148 6.976 7.037 26,683 -0.00(-0.06%)
Mar 21, 2022 6.885 7.288 6.647 7.041 47,650 +0.50(+7.65%)
Mar 18, 2022 6.803 6.803 6.483 6.541 17,425 -0.27(-3.98%)
Mar 17, 2022 6.738 7.105 6.623 6.812 75,310 -0.12(-1.78%)
Mar 16, 2022 7.296 7.296 6.779 6.935 62,313 -0.45(-6.11%)
Mar 15, 2022 7.000 7.714 7.000 7.386 56,029 +0.01(+0.11%)
Mar 14, 2022 7.706 7.714 6.746 7.378 38,061 -0.35(-4.56%)
Mar 11, 2022 6.697 7.739 6.245 7.731 112,061 +1.26(+19.39%)
Mar 10, 2022 6.631 6.717 6.155 6.475 114,784 -0.38(-5.51%)
Mar 09, 2022 6.795 7.786 6.557 6.853 99,993 -0.40(-5.54%)
Mar 08, 2022 8.207 8.699 6.565 7.255 177,590 -0.01(-0.11%)
Mar 07, 2022 7.485 8.576 6.976 7.263 408,557 +0.21(+2.91%)
Mar 04, 2022 6.565 7.337 6.196 7.058 173,818 +0.75(+11.83%)
Mar 03, 2022 6.598 6.623 6.089 6.311 21,026 -0.31(-4.71%)
Mar 02, 2022 6.853 6.972 6.401 6.623 49,622 -0.23(-3.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.